Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.31 | 17.50 | 17.30 | 17.49 | 2,392,109 | +0.15(+0.87%) |
Jun 27, 2014 | 17.36 | 17.55 | 17.28 | 17.34 | 2,374,474 | -0.05(-0.29%) |
Jun 26, 2014 | 17.37 | 17.42 | 17.31 | 17.39 | 2,234,655 | -0.02(-0.11%) |
Jun 25, 2014 | 17.06 | 17.43 | 16.91 | 17.41 | 4,629,548 | +0.28(+1.63%) |
Jun 24, 2014 | 17.37 | 17.44 | 17.09 | 17.13 | 3,671,172 | -0.25(-1.44%) |
Jun 23, 2014 | 17.08 | 17.43 | 17.05 | 17.38 | 3,260,034 | +0.26(+1.52%) |
Jun 20, 2014 | 16.97 | 17.17 | 16.84 | 17.12 | 6,000,205 | +0.23(+1.36%) |
Jun 19, 2014 | 16.88 | 16.99 | 16.78 | 16.89 | 2,033,347 | -0.01(-0.06%) |
Jun 18, 2014 | 17.00 | 17.08 | 16.75 | 16.90 | 3,017,125 | -0.03(-0.18%) |
Jun 17, 2014 | 16.78 | 17.00 | 16.63 | 16.93 | 4,341,995 | +0.12(+0.71%) |
Jun 16, 2014 | 16.83 | 16.95 | 16.75 | 16.81 | 3,316,679 | -0.07(-0.41%) |
Jun 13, 2014 | 16.81 | 16.96 | 16.81 | 16.88 | 2,667,131 | +0.15(+0.90%) |
Jun 12, 2014 | 16.99 | 17.07 | 16.68 | 16.73 | 2,988,222 | -0.31(-1.82%) |
Jun 11, 2014 | 17.02 | 17.09 | 16.97 | 17.04 | 1,753,676 | -0.01(-0.06%) |
Jun 10, 2014 | 17.00 | 17.14 | 16.97 | 17.05 | 1,645,791 | -0.01(-0.06%) |
Jun 06, 2014 | 16.61 | 17.15 | 16.56 | 17.06 | 5,295,878 | +0.49(+2.96%) |
Jun 05, 2014 | 16.53 | 16.62 | 16.43 | 16.57 | 5,941,664 | +0.07(+0.42%) |
Jun 04, 2014 | 16.43 | 16.69 | 16.36 | 16.50 | 2,707,384 | +0.06(+0.36%) |
Jun 03, 2014 | 16.56 | 16.63 | 16.35 | 16.44 | 3,820,111 | -0.13(-0.78%) |
Jun 02, 2014 | 16.71 | 16.74 | 16.41 | 16.57 | 4,870,230 | -0.12(-0.72%) |
May 30, 2014 | 16.82 | 16.88 | 16.58 | 16.69 | 2,716,679 | -0.11(-0.65%) |
May 29, 2014 | 16.94 | 16.99 | 16.77 | 16.80 | 2,203,894 | -0.07(-0.41%) |
May 28, 2014 | 16.90 | 16.97 | 16.74 | 16.87 | 2,864,054 | -0.05(-0.30%) |
May 27, 2014 | 16.89 | 17.17 | 16.75 | 16.92 | 4,325,842 | -0.02(-0.12%) |
May 23, 2014 | 16.72 | 16.94 | 16.94 | 16.94 | 2,717,900 | +0.11(+0.65%) |
May 22, 2014 | 16.54 | 16.83 | 16.51 | 16.83 | 2,055,826 | +0.29(+1.75%) |
May 21, 2014 | 16.30 | 16.62 | 16.30 | 16.54 | 4,402,897 | +0.25(+1.53%) |
May 20, 2014 | 15.87 | 16.49 | 15.69 | 16.29 | 10,860,862 | +0.43(+2.71%) |
May 19, 2014 | 15.60 | 15.96 | 15.55 | 15.86 | 2,083,820 | +0.16(+1.02%) |
May 16, 2014 | 15.61 | 15.71 | 15.48 | 15.70 | 2,149,871 | +0.15(+0.96%) |
May 15, 2014 | 15.41 | 15.66 | 15.37 | 15.55 | 3,248,991 | -0.01(-0.06%) |
May 14, 2014 | 15.69 | 15.72 | 15.49 | 15.56 | 2,425,423 | -0.18(-1.14%) |
May 13, 2014 | 15.77 | 15.84 | 15.69 | 15.74 | 2,183,557 | -0.03(-0.19%) |
May 12, 2014 | 15.51 | 15.80 | 15.44 | 15.77 | 1,543,496 | +0.29(+1.87%) |
May 09, 2014 | 15.53 | 15.64 | 15.33 | 15.48 | 1,835,985 | -0.05(-0.32%) |
May 08, 2014 | 15.65 | 15.91 | 15.52 | 15.53 | 4,413,382 | -0.11(-0.70%) |
May 07, 2014 | 15.54 | 15.65 | 15.46 | 15.64 | 3,504,383 | +0.05(+0.32%) |
May 06, 2014 | 15.54 | 15.64 | 15.48 | 15.59 | 3,615,757 | +0.01(+0.06%) |
May 05, 2014 | 15.43 | 15.66 | 15.40 | 15.58 | 2,875,789 | +0.03(+0.19%) |
May 02, 2014 | 15.50 | 15.70 | 15.44 | 15.55 | 2,607,430 | +0.04(+0.26%) |
May 01, 2014 | 15.60 | 15.68 | 15.45 | 15.51 | 3,198,653 | -0.05(-0.32%) |
Apr 30, 2014 | 15.43 | 15.69 | 15.29 | 15.56 | 5,076,116 | +0.10(+0.65%) |
Apr 29, 2014 | 14.90 | 15.60 | 14.90 | 15.46 | 9,013,500 | +0.65(+4.39%) |
Apr 28, 2014 | 14.89 | 14.97 | 14.62 | 14.81 | 3,768,240 | -0.04(-0.27%) |
Apr 25, 2014 | 15.01 | 15.07 | 14.75 | 14.85 | 3,884,656 | -0.20(-1.33%) |
Apr 24, 2014 | 14.90 | 15.07 | 14.77 | 15.05 | 3,952,137 | +0.18(+1.18%) |
Apr 23, 2014 | 14.79 | 14.89 | 14.60 | 14.88 | 7,363,307 | +0.07(+0.51%) |
Apr 22, 2014 | 14.03 | 14.92 | 13.63 | 14.80 | 10,547,803 | -0.04(-0.27%) |
Apr 21, 2014 | 14.86 | 15.05 | 14.79 | 14.84 | 2,935,205 | -0.02(-0.13%) |
Apr 17, 2014 | 14.77 | 14.86 | 14.86 | 14.86 | 1,918,700 | +0.14(+0.95%) |
Apr 16, 2014 | 14.77 | 14.85 | 14.44 | 14.72 | 3,769,680 | +0.05(+0.34%) |
Apr 15, 2014 | 14.59 | 14.73 | 14.41 | 14.67 | 2,211,779 | +0.15(+1.03%) |
Apr 14, 2014 | 14.59 | 14.67 | 14.44 | 14.52 | 2,652,943 | -0.01(-0.07%) |
Apr 11, 2014 | 14.59 | 14.68 | 14.44 | 14.53 | 2,370,633 | -0.19(-1.29%) |
Apr 10, 2014 | 14.94 | 14.96 | 14.67 | 14.72 | 2,046,239 | -0.24(-1.60%) |
Apr 09, 2014 | 14.90 | 15.03 | 14.79 | 14.96 | 1,403,116 | +0.05(+0.34%) |
Apr 08, 2014 | 14.72 | 14.92 | 14.50 | 14.91 | 3,747,495 | +0.20(+1.36%) |
Apr 07, 2014 | 14.65 | 14.85 | 14.56 | 14.71 | 3,424,998 | -0.13(-0.88%) |
Apr 04, 2014 | 15.34 | 15.34 | 14.78 | 14.84 | 4,471,428 | -0.35(-2.30%) |
Apr 03, 2014 | 15.40 | 15.50 | 15.19 | 15.19 | 2,752,496 | -0.21(-1.36%) |
Apr 02, 2014 | 15.54 | 15.59 | 15.28 | 15.40 | 2,346,734 | -0.09(-0.58%) |